Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.46 | 39.31 | 38.20 | 38.95 | 1,605,361 | +0.90(+2.36%) |
Nov 29, 2006 | 37.45 | 38.15 | 37.45 | 38.05 | 625,362 | +0.79(+2.11%) |
Nov 28, 2006 | 37.09 | 37.66 | 36.89 | 37.26 | 473,106 | +0.09(+0.24%) |
Nov 27, 2006 | 37.60 | 37.73 | 36.91 | 37.17 | 692,602 | -0.42(-1.11%) |
Nov 24, 2006 | 37.68 | 37.90 | 37.45 | 37.59 | 407,854 | -0.42(-1.10%) |
Nov 22, 2006 | 38.04 | 38.38 | 37.87 | 38.00 | 618,627 | +0.01(+0.02%) |
Nov 21, 2006 | 37.61 | 38.02 | 37.61 | 37.99 | 777,396 | +0.38(+1.01%) |
Nov 20, 2006 | 38.13 | 38.17 | 37.51 | 37.61 | 865,504 | -0.40(-1.05%) |
Nov 17, 2006 | 38.09 | 38.28 | 37.70 | 38.01 | 817,034 | -0.46(-1.20%) |
Nov 16, 2006 | 38.43 | 38.90 | 38.05 | 38.47 | 977,128 | +0.18(+0.47%) |
Nov 15, 2006 | 37.85 | 38.86 | 37.69 | 38.29 | 1,556,118 | +0.62(+1.63%) |
Nov 14, 2006 | 36.82 | 37.72 | 36.56 | 37.68 | 1,180,503 | +1.12(+3.07%) |
Nov 13, 2006 | 36.15 | 36.85 | 35.98 | 36.55 | 935,945 | +0.42(+1.15%) |
Nov 10, 2006 | 35.31 | 36.48 | 35.21 | 36.14 | 907,459 | +0.82(+2.33%) |
Nov 09, 2006 | 36.32 | 36.36 | 35.31 | 35.31 | 1,021,623 | -0.98(-2.70%) |
Nov 08, 2006 | 35.37 | 36.91 | 35.37 | 36.29 | 1,428,595 | +1.32(+3.78%) |
Nov 07, 2006 | 35.69 | 36.07 | 34.93 | 34.97 | 1,250,393 | -0.97(-2.70%) |
Nov 06, 2006 | 35.73 | 36.18 | 35.32 | 35.94 | 923,911 | +0.39(+1.10%) |
Nov 03, 2006 | 35.01 | 35.66 | 35.00 | 35.55 | 1,100,125 | +0.46(+1.32%) |
Nov 02, 2006 | 35.32 | 35.49 | 34.54 | 35.09 | 1,441,071 | -0.30(-0.84%) |
Nov 01, 2006 | 36.17 | 37.99 | 35.32 | 35.39 | 5,571,068 | +2.15(+6.46%) |
Oct 31, 2006 | 34.10 | 34.19 | 33.24 | 33.24 | 1,657,475 | -0.85(-2.50%) |
Oct 30, 2006 | 34.19 | 34.24 | 33.43 | 34.09 | 1,020,740 | -0.19(-0.55%) |
Oct 27, 2006 | 35.23 | 36.05 | 33.92 | 34.28 | 1,897,396 | -0.05(-0.13%) |
Oct 26, 2006 | 34.42 | 34.88 | 34.12 | 34.33 | 1,052,649 | -0.08(-0.24%) |
Oct 25, 2006 | 34.51 | 35.09 | 33.96 | 34.41 | 2,171,985 | -0.01(-0.03%) |
Oct 24, 2006 | 32.33 | 34.78 | 32.23 | 34.42 | 3,551,890 | +2.00(+6.18%) |
Oct 23, 2006 | 31.45 | 32.77 | 31.17 | 32.42 | 2,927,300 | +0.97(+3.08%) |
Oct 20, 2006 | 31.84 | 31.84 | 30.78 | 31.45 | 1,618,942 | -0.39(-1.22%) |
Oct 19, 2006 | 31.56 | 32.03 | 31.16 | 31.84 | 1,593,879 | +0.36(+1.15%) |
Oct 18, 2006 | 32.55 | 32.87 | 31.45 | 31.47 | 1,265,850 | -0.77(-2.39%) |
Oct 17, 2006 | 32.64 | 32.97 | 32.15 | 32.24 | 1,482,364 | -0.62(-1.90%) |
Oct 16, 2006 | 31.88 | 33.07 | 31.70 | 32.87 | 1,843,626 | +1.22(+3.86%) |
Oct 13, 2006 | 31.70 | 32.18 | 31.36 | 31.65 | 1,491,860 | -0.38(-1.19%) |
Oct 12, 2006 | 31.20 | 32.11 | 31.20 | 32.03 | 1,640,030 | +0.96(+3.09%) |
Oct 11, 2006 | 31.72 | 31.93 | 30.59 | 31.07 | 1,460,724 | -0.63(-2.00%) |
Oct 10, 2006 | 30.95 | 32.04 | 30.95 | 31.70 | 1,726,591 | +0.84(+2.73%) |
Oct 09, 2006 | 30.79 | 31.32 | 30.21 | 30.86 | 2,783,547 | +0.43(+1.40%) |
Oct 06, 2006 | 29.28 | 30.53 | 29.25 | 30.43 | 1,937,033 | +1.07(+3.64%) |
Oct 05, 2006 | 28.98 | 29.48 | 28.89 | 29.36 | 2,102,317 | +0.20(+0.68%) |
Oct 04, 2006 | 29.07 | 29.54 | 28.77 | 29.16 | 2,569,130 | -0.09(-0.31%) |
Oct 03, 2006 | 30.19 | 30.34 | 29.19 | 29.25 | 2,281,843 | -1.01(-3.32%) |
Oct 02, 2006 | 30.39 | 30.71 | 29.92 | 30.26 | 1,576,765 | -0.24(-0.80%) |
Sep 29, 2006 | 30.84 | 31.02 | 30.44 | 30.50 | 1,958,894 | -0.16(-0.53%) |
Sep 28, 2006 | 31.38 | 32.03 | 30.59 | 30.67 | 2,079,793 | -0.59(-1.88%) |
Sep 27, 2006 | 31.97 | 32.46 | 30.39 | 31.26 | 4,552,205 | -0.65(-2.04%) |
Sep 26, 2006 | 35.15 | 36.05 | 31.38 | 31.91 | 6,767,582 | -3.70(-10.38%) |
Sep 25, 2006 | 33.95 | 35.66 | 33.95 | 35.60 | 1,809,178 | +1.75(+5.16%) |
Sep 22, 2006 | 33.19 | 34.05 | 32.87 | 33.86 | 1,547,396 | +0.62(+1.88%) |
Sep 21, 2006 | 34.81 | 35.14 | 33.07 | 33.23 | 1,797,585 | -1.58(-4.53%) |
Sep 20, 2006 | 31.38 | 35.63 | 31.38 | 34.81 | 4,141,590 | +3.87(+12.50%) |
Sep 19, 2006 | 32.13 | 32.13 | 30.74 | 30.94 | 1,438,973 | -1.22(-3.80%) |
Sep 18, 2006 | 32.28 | 32.45 | 32.03 | 32.16 | 1,071,529 | +0.09(+0.28%) |
Sep 15, 2006 | 32.79 | 33.33 | 32.07 | 32.07 | 1,358,926 | -0.51(-1.56%) |
Sep 14, 2006 | 32.29 | 32.70 | 32.14 | 32.58 | 947,097 | +0.13(+0.39%) |
Sep 13, 2006 | 31.71 | 32.86 | 31.71 | 32.45 | 1,626,339 | +0.72(+2.28%) |
Sep 12, 2006 | 30.19 | 31.88 | 30.19 | 31.73 | 1,212,412 | +1.31(+4.32%) |
Sep 11, 2006 | 30.28 | 30.89 | 29.89 | 30.41 | 1,236,813 | -0.18(-0.59%) |
Sep 08, 2006 | 30.92 | 31.22 | 30.52 | 30.59 | 1,254,257 | -0.33(-1.05%) |
Sep 07, 2006 | 31.14 | 31.85 | 30.59 | 30.92 | 1,254,699 | -0.55(-1.76%) |
Sep 06, 2006 | 32.29 | 32.40 | 31.27 | 31.47 | 1,489,431 | -1.18(-3.61%) |
Sep 05, 2006 | 32.61 | 33.14 | 32.37 | 32.65 | 651,419 | +0.00(+0.00%) |